Cineworld Group (CINE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cineworld Group

Date Open High Low Close* Volume
17/01/2018 243.23p 243.67p 228.92p 234.83p 7408856
16/01/2018 249.86p 254.29p 248.10p 249.20p 3570927
15/01/2018 253.18p 254.07p 248.98p 248.98p 964826
12/01/2018 250.75p 254.29p 249.64p 252.52p 1556398
11/01/2018 249.86p 250.97p 248.10p 249.42p 962646
10/01/2018 252.08p 252.96p 246.77p 249.86p 1841428
09/01/2018 254.29p 254.29p 245.44p 252.96p 3586731
08/01/2018 260.48p 261.61p 253.18p 254.51p 1881386
05/01/2018 262.47p 266.01p 260.26p 260.70p 1622387
04/01/2018 270.21p 270.43p 261.63p 262.03p 1425538
03/01/2018 264.90p 271.09p 264.90p 268.00p 3586240
02/01/2018 264.90p 266.89p 260.26p 265.78p 2961465
29/12/2017 264.46p 267.33p 263.13p 265.78p 568315
28/12/2017 264.90p 266.23p 264.17p 265.12p 878467
27/12/2017 264.46p 266.56p 262.25p 264.46p 1352715
22/12/2017 267.77p 270.12p 264.02p 266.67p 1307178
21/12/2017 268.88p 272.64p 266.23p 267.55p 2393903
20/12/2017 266.67p 270.87p 263.57p 268.88p 2090600
19/12/2017 264.90p 268.88p 260.70p 267.33p 2851465
18/12/2017 255.83p 264.92p 255.17p 264.90p 3308482
15/12/2017 250.09p 255.17p 250.09p 254.73p 5011941
14/12/2017 246.11p 252.08p 246.11p 250.31p 4198862
13/12/2017 241.68p 249.20p 241.68p 247.65p 3269069
12/12/2017 241.68p 245.00p 239.91p 243.23p 2574148
11/12/2017 234.39p 246.33p 233.59p 241.24p 9489022
08/12/2017 230.18p 234.16p 229.08p 232.17p 1466812
07/12/2017 235.71p 236.82p 229.52p 229.74p 10209900
06/12/2017 238.14p 239.69p 224.88p 235.71p 5044994
05/12/2017 242.35p 246.33p 230.18p 240.36p 7982430
04/12/2017 244.34p 246.55p 239.74p 241.46p 2892436
01/12/2017 243.23p 244.11p 233.28p 241.24p 4360996
30/11/2017 244.34p 254.07p 236.15p 243.23p 5206787
29/11/2017 295.64p 295.64p 245.22p 246.33p 10981961
28/11/2017 291.43p 307.80p 291.39p 307.13p 1883668
27/11/2017 283.70p 289.67p 283.25p 289.44p 730961
24/11/2017 288.34p 290.22p 283.03p 284.36p 1211651
23/11/2017 297.63p 297.63p 285.69p 288.34p 2129739
22/11/2017 296.30p 297.96p 293.87p 295.86p 829179
21/11/2017 287.45p 296.74p 285.02p 296.52p 1763908
20/11/2017 284.36p 290.99p 279.05p 287.23p 1091620
17/11/2017 282.15p 284.14p 280.38p 283.03p 754984
16/11/2017 283.25p 287.58p 281.26p 281.71p 548466
15/11/2017 285.69p 286.79p 279.49p 280.16p 1366597
14/11/2017 288.34p 292.32p 284.58p 287.23p 1245395
13/11/2017 284.58p 289.67p 282.59p 288.34p 1864178
10/11/2017 285.91p 287.81p 283.52p 283.92p 387686
09/11/2017 292.98p 292.98p 285.02p 285.46p 503456
08/11/2017 291.66p 293.42p 288.83p 293.20p 899852
07/11/2017 298.73p 300.52p 289.22p 289.44p 2528586
06/11/2017 303.15p 304.24p 298.29p 300.06p 684985
03/11/2017 300.06p 302.84p 298.29p 302.05p 566637
02/11/2017 298.95p 301.16p 298.51p 300.06p 794935
01/11/2017 296.08p 302.49p 293.42p 300.72p 2172205
31/10/2017 291.88p 293.87p 289.22p 293.87p 527798
30/10/2017 290.55p 292.54p 289.00p 290.99p 597440
27/10/2017 295.41p 295.86p 290.33p 290.33p 864142
26/10/2017 290.33p 294.75p 287.77p 294.75p 2014715
25/10/2017 290.33p 292.98p 287.90p 289.00p 904261
24/10/2017 293.65p 293.65p 289.00p 290.11p 1108584
23/10/2017 291.21p 295.64p 290.55p 294.31p 912393
20/10/2017 292.76p 293.65p 288.34p 290.55p 1307821
19/10/2017 294.53p 294.53p 289.44p 291.88p 1061340
18/10/2017 300.50p 303.60p 293.87p 294.53p 2618898
17/10/2017 307.80p 307.80p 300.10p 300.72p 1665029
16/10/2017 307.58p 308.24p 305.43p 307.35p 549558
13/10/2017 308.90p 309.12p 305.81p 306.47p 424069
12/10/2017 309.34p 310.45p 308.24p 310.45p 409880
11/10/2017 308.24p 309.79p 308.24p 309.12p 485350
10/10/2017 311.56p 311.56p 309.12p 309.34p 702526
09/10/2017 309.34p 311.56p 308.68p 310.45p 523154
06/10/2017 307.35p 310.01p 305.59p 310.01p 571462
05/10/2017 307.80p 308.02p 306.25p 307.35p 731759
04/10/2017 308.24p 309.57p 306.03p 307.13p 790295
03/10/2017 306.69p 308.24p 305.14p 308.24p 1007477
02/10/2017 300.06p 308.02p 300.06p 306.69p 1498824
29/09/2017 293.87p 299.62p 291.88p 299.62p 1042660
28/09/2017 295.41p 296.74p 290.77p 294.31p 1108143
27/09/2017 287.01p 290.11p 285.02p 290.11p 1263903
26/09/2017 287.68p 287.90p 284.36p 287.68p 690948
25/09/2017 285.24p 288.78p 283.92p 287.23p 329482
22/09/2017 283.47p 287.68p 283.03p 285.69p 478103
21/09/2017 283.70p 285.24p 282.37p 283.70p 964268
20/09/2017 274.41p 286.13p 273.74p 284.80p 1397876
19/09/2017 273.52p 278.83p 273.52p 273.97p 695620
18/09/2017 272.20p 273.52p 270.43p 273.08p 562381
15/09/2017 274.85p 275.07p 270.21p 270.21p 1475009
14/09/2017 283.70p 283.70p 276.18p 276.18p 956218
13/09/2017 286.79p 287.45p 282.37p 282.81p 706969
12/09/2017 291.21p 291.21p 287.23p 287.23p 949816
11/09/2017 288.34p 290.99p 287.45p 289.22p 818800
08/09/2017 285.46p 287.68p 284.58p 287.01p 744517
07/09/2017 284.36p 287.68p 283.70p 286.79p 761365
06/09/2017 285.24p 285.46p 280.82p 284.14p 1196776
05/09/2017 287.68p 289.00p 285.46p 285.46p 791177
04/09/2017 293.20p 293.20p 288.12p 288.12p 842796
01/09/2017 287.45p 295.86p 286.79p 293.87p 2262648
31/08/2017 282.15p 286.35p 279.05p 286.35p 1900014
30/08/2017 282.59p 284.36p 281.04p 281.48p 1177554
29/08/2017 287.45p 287.45p 280.16p 280.16p 918781
25/08/2017 290.77p 291.66p 286.35p 286.57p 839054
24/08/2017 295.64p 298.29p 289.89p 290.55p 935401
23/08/2017 298.51p 299.62p 295.41p 296.08p 1626263
22/08/2017 302.93p 303.82p 299.39p 299.84p 804089
21/08/2017 306.91p 306.91p 297.63p 301.61p 1260597
18/08/2017 314.43p 314.43p 305.59p 306.69p 1155993
17/08/2017 315.76p 317.31p 314.43p 314.65p 588306
16/08/2017 317.75p 318.85p 315.09p 315.76p 378240
15/08/2017 316.86p 318.63p 312.66p 317.08p 1057331
14/08/2017 318.19p 318.63p 315.76p 317.53p 757073
11/08/2017 319.07p 319.96p 316.86p 317.31p 969581
10/08/2017 312.22p 324.16p 307.58p 319.96p 2188660
09/08/2017 314.43p 315.54p 310.01p 310.67p 985302
08/08/2017 315.76p 317.53p 315.54p 315.98p 587784
07/08/2017 318.19p 318.85p 316.20p 316.86p 794623
04/08/2017 308.46p 317.31p 307.80p 317.08p 866666
03/08/2017 305.14p 309.34p 299.62p 309.34p 536072
02/08/2017 302.93p 305.36p 300.72p 304.48p 790910
01/08/2017 304.92p 305.59p 302.05p 304.04p 546426
31/07/2017 302.71p 305.14p 301.38p 304.92p 930180
28/07/2017 306.03p 306.03p 300.06p 302.05p 526801
27/07/2017 304.48p 305.81p 301.61p 302.49p 583944
26/07/2017 300.06p 308.24p 299.17p 304.26p 1218746
25/07/2017 303.60p 306.03p 298.95p 298.95p 638304
24/07/2017 308.24p 308.68p 302.93p 304.70p 688047
21/07/2017 307.80p 308.46p 305.59p 308.24p 398191
20/07/2017 307.13p 307.35p 303.82p 307.35p 321065
19/07/2017 302.93p 306.91p 301.38p 306.25p 388990
18/07/2017 301.61p 303.60p 298.07p 302.49p 1020498
17/07/2017 301.38p 302.05p 300.06p 301.61p 576577
14/07/2017 300.72p 301.16p 298.51p 300.94p 1182666
13/07/2017 303.15p 303.15p 299.39p 301.16p 573186
12/07/2017 309.57p 309.57p 298.95p 300.28p 1370316
11/07/2017 308.24p 308.90p 303.60p 304.04p 1068933
10/07/2017 315.09p 315.09p 307.13p 308.24p 1090238
07/07/2017 310.67p 314.65p 309.57p 313.77p 799162
06/07/2017 312.66p 312.66p 309.57p 310.67p 586283
05/07/2017 310.45p 312.00p 308.02p 312.00p 472730
04/07/2017 309.79p 310.23p 309.12p 310.23p 649773
03/07/2017 310.23p 312.44p 307.58p 310.23p 1033916
30/06/2017 309.12p 310.89p 307.35p 310.45p 870804
29/06/2017 306.25p 310.67p 303.82p 308.90p 1551584
28/06/2017 307.13p 307.80p 304.04p 306.47p 832852
27/06/2017 310.67p 311.78p 306.47p 307.35p 721222
26/06/2017 301.83p 311.78p 301.83p 311.56p 1352528
23/06/2017 297.63p 301.83p 296.30p 301.61p 517146
22/06/2017 300.06p 300.06p 297.63p 299.17p 507221
21/06/2017 306.69p 308.24p 299.17p 299.84p 841318
20/06/2017 306.25p 308.24p 305.81p 307.35p 592985
19/06/2017 307.80p 310.01p 304.70p 306.47p 253898
16/06/2017 304.04p 310.01p 302.58p 308.68p 1567419
15/06/2017 308.02p 308.62p 298.29p 302.49p 1140275
14/06/2017 307.80p 310.89p 305.78p 308.68p 796871
13/06/2017 308.02p 309.79p 305.36p 308.02p 642497
12/06/2017 307.80p 308.73p 306.03p 306.25p 336810
09/06/2017 307.80p 310.89p 304.97p 308.02p 839692
08/06/2017 309.12p 310.67p 307.58p 308.90p 728064
07/06/2017 305.59p 310.89p 305.59p 309.79p 696092
06/06/2017 307.13p 310.01p 305.59p 309.57p 1033224
05/06/2017 313.33p 313.99p 305.43p 307.35p 1034160
02/06/2017 319.07p 319.07p 311.64p 312.66p 953269
01/06/2017 319.30p 320.36p 317.08p 317.75p 785881
31/05/2017 318.41p 318.41p 315.54p 317.53p 1267937
30/05/2017 321.06p 322.61p 317.53p 318.41p 1592028
26/05/2017 316.20p 320.40p 315.13p 320.40p 542494
25/05/2017 321.95p 322.83p 315.54p 317.31p 1087425
24/05/2017 324.60p 324.82p 322.39p 324.60p 749184
23/05/2017 324.82p 326.81p 321.51p 323.28p 857013
22/05/2017 325.49p 326.47p 322.39p 324.60p 1494157
19/05/2017 319.52p 325.27p 318.19p 321.29p 1196247
18/05/2017 327.26p 327.26p 314.87p 317.08p 3137226
17/05/2017 322.39p 323.28p 318.85p 322.61p 1806992
16/05/2017 321.06p 323.50p 320.18p 322.17p 1164219
15/05/2017 324.60p 325.60p 321.29p 321.29p 616000
12/05/2017 323.94p 325.71p 322.83p 324.60p 542175
11/05/2017 328.36p 328.36p 322.39p 323.94p 1104421
10/05/2017 322.39p 329.42p 321.95p 327.26p 6711420
09/05/2017 314.65p 325.71p 314.36p 321.73p 2056258
08/05/2017 311.34p 315.32p 310.89p 313.77p 688411
05/05/2017 313.10p 314.87p 310.45p 311.34p 2615608
04/05/2017 312.22p 314.21p 309.12p 314.21p 3046157
03/05/2017 313.55p 313.99p 310.67p 312.66p 1499928
02/05/2017 312.00p 314.87p 310.23p 314.87p 1361830
28/04/2017 312.44p 312.44p 309.34p 311.34p 1762018
27/04/2017 305.14p 312.22p 304.70p 312.22p 973070
26/04/2017 301.61p 305.65p 299.17p 305.59p 488432
25/04/2017 304.04p 304.04p 300.93p 302.93p 655103
24/04/2017 304.26p 304.26p 296.76p 303.37p 482845
21/04/2017 298.95p 301.83p 298.30p 301.61p 573201
20/04/2017 300.72p 302.05p 298.95p 300.50p 1414361
19/04/2017 296.74p 299.62p 294.95p 299.39p 1275890
18/04/2017 298.73p 300.28p 295.86p 296.30p 1146552
13/04/2017 296.30p 300.28p 295.64p 299.84p 889122
12/04/2017 297.85p 298.40p 295.64p 297.18p 744365
11/04/2017 298.07p 300.50p 296.30p 296.74p 1210778
10/04/2017 291.88p 298.29p 291.88p 296.08p 776843
07/04/2017 296.96p 298.51p 295.86p 298.07p 538340
06/04/2017 298.95p 298.95p 296.08p 296.96p 793900
05/04/2017 293.87p 298.29p 293.87p 298.29p 943118
04/04/2017 291.88p 297.85p 290.08p 296.96p 1758230
03/04/2017 293.65p 293.87p 289.67p 290.55p 546306

*Close Price adjusted for both dividends and splits